Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 42.10 42.14 41.10 41.22 10,212,685 -0.89(-2.11%)
Apr 29, 2015 41.92 42.36 41.74 42.11 8,613,353 +0.03(+0.08%)
Apr 28, 2015 42.07 42.24 41.58 42.08 10,658,009 -0.22(-0.51%)
Apr 27, 2015 43.08 43.19 42.21 42.30 13,496,730 -0.81(-1.87%)
Apr 24, 2015 42.67 43.31 42.09 43.10 26,801,952 +2.00(+4.88%)
Apr 23, 2015 40.37 41.32 40.14 41.10 19,031,526 +0.91(+2.27%)
Apr 22, 2015 40.33 40.41 39.89 40.19 8,713,724 -0.03(-0.07%)
Apr 21, 2015 40.20 40.31 39.93 40.22 7,468,092 +0.33(+0.83%)
Apr 20, 2015 39.83 40.01 39.66 39.89 5,854,878 +0.29(+0.73%)
Apr 17, 2015 39.83 39.91 39.40 39.59 9,068,171 -0.52(-1.30%)
Apr 16, 2015 40.10 40.31 40.04 40.11 6,388,877 +0.09(+0.22%)
Apr 15, 2015 40.58 40.58 40.02 40.03 6,208,169 -0.13(-0.33%)
Apr 14, 2015 40.34 40.50 39.89 40.16 7,158,359 -0.17(-0.41%)
Apr 13, 2015 40.38 40.65 40.23 40.33 9,826,491 +0.27(+0.68%)
Apr 10, 2015 40.41 40.41 39.81 40.05 7,989,641 +0.17(+0.44%)
Apr 09, 2015 39.62 39.90 39.29 39.88 8,549,669 +0.29(+0.72%)
Apr 08, 2015 39.01 39.61 39.01 39.59 8,211,181 +0.48(+1.23%)
Apr 07, 2015 39.25 39.48 39.06 39.11 6,439,907 -0.19(-0.48%)
Apr 06, 2015 39.02 39.41 38.85 39.30 7,286,684 +0.05(+0.14%)
Apr 02, 2015 38.84 39.34 38.75 39.24 21,319,002 +0.57(+1.47%)
Apr 01, 2015 39.20 39.29 38.48 38.67 33,977,144 -0.70(-1.77%)
Mar 31, 2015 39.77 39.99 39.37 39.37 20,969,738 -0.53(-1.33%)
Mar 30, 2015 39.93 40.12 39.70 39.90 16,429,318 +0.38(+0.96%)
Mar 27, 2015 39.49 39.89 39.39 39.52 19,227,272 -0.00(-0.01%)
Mar 26, 2015 39.64 39.81 38.94 39.53 24,882,352 -0.29(-0.72%)
Mar 25, 2015 40.80 40.94 39.81 39.81 23,830,714 -0.89(-2.20%)
Mar 24, 2015 40.37 40.88 40.23 40.71 18,565,788 +0.23(+0.56%)
Mar 23, 2015 40.69 40.70 40.21 40.48 19,209,472 -0.04(-0.09%)
Mar 20, 2015 40.95 41.12 40.33 40.52 41,759,072 -0.12(-0.31%)
Mar 19, 2015 40.23 41.24 40.07 40.64 52,968,204 +0.80(+2.00%)
Mar 18, 2015 39.08 40.15 38.81 39.84 37,115,220 +0.60(+1.54%)
Mar 17, 2015 38.98 39.28 38.91 39.24 13,250,831 +0.14(+0.36%)
Mar 16, 2015 39.08 39.34 38.97 39.10 16,290,767 +0.32(+0.81%)
Mar 13, 2015 38.53 39.23 38.53 38.78 14,035,952 -0.04(-0.10%)
Mar 12, 2015 38.23 38.88 38.18 38.82 17,548,306 +0.81(+2.14%)
Mar 11, 2015 38.30 38.65 37.92 38.01 19,690,070 -0.32(-0.82%)
Mar 10, 2015 38.31 38.63 38.15 38.32 14,617,576 -0.36(-0.92%)
Mar 09, 2015 38.41 38.72 38.28 38.68 14,395,798 +0.34(+0.89%)
Mar 06, 2015 38.79 38.95 38.20 38.34 16,391,313 -0.59(-1.51%)
Mar 05, 2015 38.78 39.06 38.69 38.92 14,067,703 +0.24(+0.61%)
Mar 04, 2015 39.00 39.16 38.25 38.69 18,700,972 -0.39(-1.00%)
Mar 03, 2015 39.12 39.17 38.75 39.08 18,229,034 -0.10(-0.24%)
Mar 02, 2015 38.80 39.31 38.80 39.17 19,115,662 +0.31(+0.79%)
Feb 27, 2015 39.41 39.41 38.78 38.87 20,826,858 -0.44(-1.12%)
Feb 26, 2015 39.20 39.42 39.11 39.31 16,396,124 +0.12(+0.31%)
Feb 25, 2015 38.79 39.42 38.77 39.19 19,530,832 +0.34(+0.87%)
Feb 24, 2015 38.77 39.07 38.73 38.85 15,244,902 -0.05(-0.14%)
Feb 23, 2015 39.02 39.05 38.70 38.90 14,082,616 +0.03(+0.07%)
Feb 20, 2015 38.85 38.94 38.65 38.88 15,542,209 +0.14(+0.36%)
Feb 19, 2015 38.73 38.99 38.67 38.73 14,695,029 +0.07(+0.18%)
Feb 18, 2015 38.41 38.80 38.25 38.66 15,736,084 +0.40(+1.05%)
Feb 17, 2015 38.15 38.35 37.94 38.26 15,363,248 +0.19(+0.49%)
Feb 13, 2015 38.24 38.24 37.79 38.07 14,695,991 -0.10(-0.27%)
Feb 12, 2015 37.87 38.22 37.45 38.18 17,313,060 +0.43(+1.15%)
Feb 11, 2015 37.90 38.16 37.71 37.74 15,555,679 -0.16(-0.43%)
Feb 10, 2015 37.15 37.99 37.14 37.91 29,994,294 +0.98(+2.66%)
Feb 09, 2015 36.80 37.09 36.64 36.93 16,625,117 -0.07(-0.20%)
Feb 06, 2015 37.21 37.28 36.87 37.00 18,847,220 -0.27(-0.71%)
Feb 05, 2015 36.88 37.32 36.88 37.27 18,277,622 +0.39(+1.06%)
Feb 04, 2015 36.58 37.18 36.58 36.88 27,653,846 +0.09(+0.24%)
Feb 03, 2015 36.58 36.79 36.14 36.79 22,255,662 +0.27(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.